62,450€
-0,56%
Echtzeit-Aktienkurs ARGAN EO 2
Bid:
Ask:
Aktienkurse zur ARGAN EO 2 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.04.2026 | 62,90 | 63,40 | 62,40 | 62,80 | 0,00% | 13.467,00 |
| 20.04.2026 | 63,20 | 63,40 | 62,70 | 62,80 | -1,57% | 15.409,00 |
| 17.04.2026 | 62,50 | 63,90 | 62,40 | 63,80 | 2,24% | 15.189,00 |
| 16.04.2026 | 62,00 | 63,10 | 62,00 | 62,40 | 0,65% | 16.360,00 |
| 15.04.2026 | 61,60 | 62,40 | 61,60 | 62,00 | 0,81% | 21.955,00 |
| 14.04.2026 | 60,60 | 61,50 | 60,50 | 61,50 | 1,82% | 18.565,00 |
| 13.04.2026 | 60,00 | 60,70 | 60,00 | 60,40 | -0,17% | 20.644,00 |
| 10.04.2026 | 59,70 | 60,60 | 59,70 | 60,50 | 1,34% | 14.219,00 |
| 09.04.2026 | 60,50 | 60,60 | 59,50 | 59,70 | -1,32% | 14.537,00 |
| 08.04.2026 | 58,80 | 60,80 | 58,60 | 60,50 | 7,08% | 34.874,00 |
| 07.04.2026 | 57,50 | 58,00 | 56,50 | 56,50 | -0,88% | 22.959,00 |
| 02.04.2026 | 57,20 | 57,40 | 56,40 | 57,00 | -1,89% | 18.493,00 |
| 01.04.2026 | 57,40 | 58,30 | 57,10 | 58,10 | 3,01% | 17.808,00 |
| 31.03.2026 | 57,10 | 57,25 | 56,10 | 56,40 | -5,21% | 26.466,00 |
| 30.03.2026 | 59,60 | 60,40 | 59,00 | 59,50 | 0,85% | 34.935,00 |
| 27.03.2026 | 58,80 | 59,40 | 57,70 | 59,00 | 0,85% | 29.498,00 |
| 26.03.2026 | 59,00 | 59,60 | 58,20 | 58,50 | -1,85% | 33.900,00 |
| 25.03.2026 | 61,00 | 61,00 | 59,30 | 59,60 | -0,67% | 37.061,00 |
| 24.03.2026 | 60,20 | 60,80 | 59,60 | 60,00 | 0,00% | 23.267,00 |
| 23.03.2026 | 60,00 | 61,50 | 57,60 | 60,00 | -2,76% | 40.703,00 |
| 20.03.2026 | 62,60 | 63,20 | 61,20 | 61,70 | -1,12% | 36.252,00 |
| 19.03.2026 | 63,00 | 63,00 | 62,20 | 62,40 | -2,04% | 15.534,00 |
| 18.03.2026 | 64,00 | 64,70 | 63,10 | 63,70 | 0,00% | 11.226,00 |
| 17.03.2026 | 64,50 | 64,90 | 63,60 | 63,70 | -0,93% | 16.455,00 |
| 16.03.2026 | 63,00 | 64,60 | 62,70 | 64,30 | 2,55% | 17.497,00 |
| 13.03.2026 | 62,80 | 63,60 | 62,40 | 62,70 | -0,16% | 9.612,00 |
| 12.03.2026 | 63,50 | 63,50 | 62,50 | 62,80 | -1,57% | 19.320,00 |
| 11.03.2026 | 64,10 | 64,40 | 63,50 | 63,80 | -0,93% | 10.967,00 |
| 10.03.2026 | 64,50 | 65,00 | 64,10 | 64,40 | 1,90% | 33.115,00 |
| 09.03.2026 | 64,10 | 64,60 | 62,70 | 63,20 | -4,10% | 22.861,00 |
| 06.03.2026 | 66,00 | 66,70 | 65,40 | 65,90 | -0,15% | 17.362,00 |
| 05.03.2026 | 66,90 | 67,60 | 66,00 | 66,00 | -1,49% | 20.289,00 |
| 04.03.2026 | 66,90 | 67,40 | 65,60 | 67,00 | 0,00% | 24.606,00 |
| 03.03.2026 | 69,30 | 69,30 | 66,70 | 67,00 | -4,29% | 17.876,00 |
| 02.03.2026 | 69,80 | 70,70 | 69,10 | 70,00 | -1,55% | 20.703,00 |
| 27.02.2026 | 70,10 | 71,50 | 70,10 | 71,10 | 1,43% | 32.862,00 |
| 26.02.2026 | 70,00 | 70,80 | 69,70 | 70,10 | 0,43% | 19.183,00 |
| 25.02.2026 | 69,90 | 70,20 | 69,30 | 69,80 | 0,14% | 17.220,00 |
| 24.02.2026 | 69,40 | 70,20 | 69,20 | 69,70 | 0,43% | 12.889,00 |
| 23.02.2026 | 69,80 | 69,80 | 69,20 | 69,40 | -0,43% | 16.714,00 |
| 20.02.2026 | 68,90 | 70,00 | 68,60 | 69,70 | 1,46% | 15.582,00 |
| 19.02.2026 | 68,00 | 68,70 | 67,70 | 68,70 | 1,18% | 13.098,00 |
| 18.02.2026 | 68,60 | 68,80 | 67,70 | 67,90 | -0,44% | 21.891,00 |
| 17.02.2026 | 66,40 | 68,40 | 66,30 | 68,20 | 2,56% | 35.382,00 |
| 16.02.2026 | 66,80 | 67,40 | 66,30 | 66,50 | 0,00% | 17.855,00 |
| 13.02.2026 | 66,10 | 66,50 | 65,20 | 66,50 | 0,15% | 19.412,00 |
| 12.02.2026 | 66,20 | 66,40 | 64,60 | 66,40 | 0,45% | 25.932,00 |
| 11.02.2026 | 66,40 | 66,40 | 65,60 | 66,10 | -0,45% | 15.805,00 |
| 10.02.2026 | 66,20 | 66,50 | 65,60 | 66,40 | 0,45% | 28.036,00 |
| 09.02.2026 | 65,80 | 66,10 | 65,10 | 66,10 | 1,69% | 21.056,00 |
| 06.02.2026 | 65,00 | 66,20 | 64,60 | 65,00 | -0,61% | 41.566,00 |
| 05.02.2026 | 66,50 | 66,60 | 65,00 | 65,40 | -1,36% | 15.113,00 |
| 04.02.2026 | 66,30 | 66,60 | 65,90 | 66,30 | 0,15% | 17.474,00 |
| 03.02.2026 | 66,50 | 66,60 | 65,90 | 66,20 | 0,15% | 12.555,00 |
| 02.02.2026 | 66,00 | 66,90 | 65,80 | 66,10 | 0,15% | 11.825,00 |
| 30.01.2026 | 66,50 | 66,60 | 65,80 | 66,00 | -0,45% | 20.090,00 |
| 29.01.2026 | 66,10 | 66,50 | 65,90 | 66,30 | 0,30% | 10.860,00 |
| 28.01.2026 | 65,30 | 66,10 | 65,30 | 66,10 | 1,07% | 13.431,00 |
| 27.01.2026 | 64,90 | 65,60 | 64,50 | 65,40 | 0,62% | 10.684,00 |
| 26.01.2026 | 65,90 | 65,90 | 64,50 | 65,00 | -0,31% | 27.083,00 |
| 23.01.2026 | 65,20 | 65,60 | 63,90 | 65,20 | 0,62% | 28.655,00 |
| 22.01.2026 | 64,80 | 65,40 | 64,00 | 64,80 | 0,93% | 20.289,00 |
| 21.01.2026 | 65,20 | 65,20 | 64,10 | 64,20 | -1,38% | 19.803,00 |
| 20.01.2026 | 66,40 | 66,60 | 65,10 | 65,10 | -2,11% | 14.172,00 |
| 19.01.2026 | 67,30 | 67,30 | 66,40 | 66,50 | -1,77% | 13.742,00 |
| 16.01.2026 | 67,90 | 68,50 | 67,30 | 67,70 | -0,29% | 21.643,00 |
| 15.01.2026 | 67,60 | 68,20 | 67,20 | 67,90 | 0,44% | 12.557,00 |
| 14.01.2026 | 67,70 | 68,20 | 66,60 | 67,60 | 0,30% | 15.325,00 |
| 13.01.2026 | 67,40 | 67,50 | 66,70 | 67,40 | -0,30% | 14.105,00 |
| 12.01.2026 | 68,20 | 68,40 | 67,20 | 67,60 | 0,00% | 13.362,00 |
| 09.01.2026 | 67,10 | 67,60 | 66,90 | 67,60 | 0,60% | 14.011,00 |
| 08.01.2026 | 67,60 | 67,80 | 66,00 | 67,20 | -0,44% | 22.223,00 |
| 07.01.2026 | 66,00 | 67,60 | 66,00 | 67,50 | 2,27% | 16.040,00 |
| 06.01.2026 | 65,70 | 66,70 | 65,20 | 66,00 | 1,85% | 41.504,00 |
| 05.01.2026 | 65,20 | 65,20 | 64,10 | 64,80 | -0,31% | 16.469,00 |
| 02.01.2026 | 66,00 | 66,00 | 64,80 | 65,00 | -1,52% | 15.431,00 |
| 31.12.2025 | 65,80 | 66,00 | 65,30 | 66,00 | 0,30% | 11.421,00 |
| 30.12.2025 | 65,20 | 65,80 | 65,00 | 65,80 | 1,23% | 14.290,00 |
| 29.12.2025 | 64,10 | 65,30 | 64,10 | 65,00 | 1,40% | 16.469,00 |
| 24.12.2025 | 64,00 | 64,40 | 63,90 | 64,10 | 0,31% | 5.077,00 |
| 23.12.2025 | 64,00 | 64,00 | 63,60 | 63,90 | 0,16% | 12.171,00 |
| 22.12.2025 | 63,30 | 63,90 | 63,10 | 63,80 | 0,00% | 10.401,00 |
| 19.12.2025 | 63,90 | 63,90 | 63,20 | 63,80 | 0,00% | 57.614,00 |
| 18.12.2025 | 64,00 | 64,40 | 63,60 | 63,80 | -0,31% | 21.627,00 |
| 17.12.2025 | 63,10 | 64,10 | 63,00 | 64,00 | 1,43% | 17.552,00 |
| 16.12.2025 | 63,10 | 63,40 | 62,70 | 63,10 | -0,32% | 19.163,00 |
| 15.12.2025 | 63,00 | 63,70 | 62,80 | 63,30 | 0,80% | 17.667,00 |
| 12.12.2025 | 62,40 | 63,20 | 62,10 | 62,80 | 0,32% | 15.717,00 |
| 11.12.2025 | 62,80 | 62,80 | 62,10 | 62,60 | -0,16% | 14.635,00 |
| 10.12.2025 | 63,30 | 63,30 | 62,50 | 62,70 | -0,79% | 20.698,00 |
| 09.12.2025 | 63,10 | 63,30 | 62,90 | 63,20 | -0,47% | 13.436,00 |
| 08.12.2025 | 63,60 | 63,90 | 63,10 | 63,50 | 0,00% | 19.066,00 |
| 05.12.2025 | 64,00 | 64,20 | 63,50 | 63,50 | -0,78% | 18.092,00 |
| 04.12.2025 | 64,50 | 64,60 | 64,00 | 64,00 | -0,78% | 13.981,00 |
| 03.12.2025 | 65,10 | 65,20 | 64,10 | 64,50 | -1,07% | 12.102,00 |
| 02.12.2025 | 64,60 | 65,20 | 64,20 | 65,20 | 0,93% | 18.539,00 |
| 01.12.2025 | 65,20 | 65,20 | 64,50 | 64,60 | -1,22% | 12.316,00 |
| 28.11.2025 | 65,70 | 65,80 | 65,30 | 65,40 | -0,30% | 14.848,00 |
| 27.11.2025 | 65,50 | 65,80 | 65,10 | 65,60 | 0,00% | 18.980,00 |
| 26.11.2025 | 65,00 | 65,60 | 63,90 | 65,60 | 1,55% | 20.153,00 |